Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 47.55 | 49.88 | 47.21 | 49.58 | 149,176 | +1.50(+3.12%) |
Nov 26, 2008 | 44.03 | 48.43 | 42.82 | 48.08 | 343,867 | +3.28(+7.32%) |
Nov 25, 2008 | 43.80 | 44.90 | 42.61 | 44.80 | 421,503 | +2.19(+5.14%) |
Nov 24, 2008 | 39.69 | 43.87 | 39.08 | 42.61 | 407,101 | +3.31(+8.42%) |
Nov 21, 2008 | 39.41 | 40.00 | 36.86 | 39.30 | 578,295 | +0.61(+1.58%) |
Nov 20, 2008 | 40.06 | 41.63 | 38.55 | 38.69 | 371,989 | -2.01(-4.94%) |
Nov 19, 2008 | 44.04 | 44.04 | 40.25 | 40.70 | 339,626 | -3.19(-7.27%) |
Nov 18, 2008 | 44.14 | 44.99 | 41.53 | 43.89 | 354,613 | -0.25(-0.57%) |
Nov 17, 2008 | 44.06 | 45.39 | 43.59 | 44.14 | 272,410 | -0.18(-0.41%) |
Nov 14, 2008 | 43.95 | 45.49 | 42.35 | 44.32 | 408,265 | -0.52(-1.16%) |
Nov 13, 2008 | 42.38 | 45.23 | 40.93 | 44.84 | 578,612 | +2.64(+6.26%) |
Nov 12, 2008 | 43.55 | 44.39 | 41.82 | 42.20 | 568,281 | -2.48(-5.55%) |
Nov 11, 2008 | 45.04 | 45.72 | 43.94 | 44.68 | 698,120 | -0.75(-1.65%) |
Nov 10, 2008 | 49.64 | 50.00 | 44.57 | 45.43 | 451,662 | -3.14(-6.46%) |
Nov 07, 2008 | 49.17 | 49.52 | 47.67 | 48.57 | 149,536 | -0.08(-0.16%) |
Nov 06, 2008 | 48.59 | 50.43 | 48.03 | 48.65 | 160,839 | +0.06(+0.12%) |
Nov 05, 2008 | 50.59 | 51.12 | 48.55 | 48.59 | 129,934 | -2.02(-3.99%) |
Nov 04, 2008 | 49.27 | 53.22 | 49.21 | 50.61 | 378,896 | +1.59(+3.24%) |
Nov 03, 2008 | 49.97 | 50.50 | 48.33 | 49.02 | 326,750 | -1.73(-3.41%) |
Oct 31, 2008 | 51.03 | 51.91 | 47.62 | 50.75 | 588,921 | -0.09(-0.18%) |
Oct 30, 2008 | 56.00 | 57.45 | 50.00 | 50.84 | 633,309 | -3.84(-7.02%) |
Oct 29, 2008 | 51.70 | 54.97 | 51.70 | 54.68 | 446,420 | +3.18(+6.17%) |
Oct 28, 2008 | 48.52 | 52.79 | 48.06 | 51.50 | 547,997 | +4.04(+8.51%) |
Oct 27, 2008 | 44.80 | 49.00 | 43.29 | 47.46 | 428,915 | +2.69(+6.01%) |
Oct 24, 2008 | 41.62 | 46.41 | 40.77 | 44.77 | 559,252 | +0.48(+1.08%) |
Oct 23, 2008 | 42.28 | 47.23 | 41.94 | 44.29 | 1,192,523 | +3.21(+7.81%) |
Oct 22, 2008 | 42.91 | 43.87 | 40.00 | 41.08 | 708,530 | -2.26(-5.21%) |
Oct 21, 2008 | 45.50 | 45.60 | 42.74 | 43.34 | 607,049 | -2.51(-5.47%) |
Oct 20, 2008 | 44.91 | 46.36 | 44.17 | 45.85 | 486,123 | +1.60(+3.62%) |
Oct 17, 2008 | 44.49 | 46.85 | 42.11 | 44.25 | 567,955 | -0.44(-0.98%) |
Oct 16, 2008 | 43.38 | 45.12 | 40.98 | 44.69 | 479,834 | +3.92(+9.61%) |
Oct 15, 2008 | 44.79 | 46.00 | 40.44 | 40.77 | 894,879 | -4.73(-10.40%) |
Oct 14, 2008 | 52.29 | 52.55 | 43.66 | 45.50 | 904,423 | -5.50(-10.78%) |
Oct 13, 2008 | 51.32 | 52.26 | 49.34 | 51.00 | 257,413 | +2.65(+5.48%) |
Oct 10, 2008 | 46.67 | 50.80 | 45.00 | 48.35 | 624,124 | -1.05(-2.13%) |
Oct 09, 2008 | 51.31 | 52.74 | 48.90 | 49.40 | 323,423 | -2.10(-4.08%) |
Oct 08, 2008 | 47.08 | 53.00 | 46.50 | 51.50 | 621,734 | +3.50(+7.29%) |
Oct 07, 2008 | 49.89 | 49.92 | 46.83 | 48.00 | 437,601 | -0.95(-1.94%) |
Oct 06, 2008 | 49.95 | 49.95 | 45.19 | 48.95 | 817,576 | -1.60(-3.17%) |
Oct 03, 2008 | 57.50 | 57.50 | 50.55 | 50.55 | 504,822 | -4.00(-7.33%) |
Oct 02, 2008 | 56.76 | 58.20 | 53.25 | 54.55 | 321,696 | -2.96(-5.15%) |
Oct 01, 2008 | 55.25 | 59.25 | 54.00 | 57.51 | 350,866 | +2.02(+3.64%) |
Sep 30, 2008 | 57.70 | 58.25 | 54.16 | 55.49 | 499,247 | -1.01(-1.79%) |
Sep 29, 2008 | 58.00 | 61.00 | 55.00 | 56.50 | 465,564 | -2.32(-3.94%) |
Sep 26, 2008 | 56.51 | 58.94 | 56.01 | 58.82 | 0 | +1.41(+2.46%) |
Sep 25, 2008 | 59.76 | 59.77 | 56.92 | 57.41 | 250,726 | +0.58(+1.02%) |
Sep 24, 2008 | 57.19 | 59.71 | 56.22 | 56.83 | 348,613 | -0.12(-0.21%) |
Sep 23, 2008 | 57.79 | 59.74 | 56.64 | 56.95 | 451,482 | -0.95(-1.64%) |
Sep 22, 2008 | 59.50 | 59.89 | 57.68 | 57.90 | 296,308 | -2.41(-4.00%) |
Sep 19, 2008 | 62.83 | 66.00 | 59.59 | 60.31 | 0 | +0.23(+0.38%) |
Sep 18, 2008 | 57.90 | 60.91 | 54.79 | 60.08 | 1,583,433 | +2.08(+3.59%) |
Sep 17, 2008 | 56.53 | 58.00 | 55.60 | 58.00 | 1,566,960 | +0.81(+1.42%) |
Sep 16, 2008 | 54.67 | 59.00 | 53.00 | 57.19 | 1,125,387 | +1.08(+1.92%) |
Sep 15, 2008 | 53.57 | 57.82 | 53.57 | 56.11 | 791,435 | -0.59(-1.04%) |
Sep 12, 2008 | 59.18 | 59.50 | 55.42 | 56.70 | 4,329,434 | -14.45(-20.31%) |
Sep 11, 2008 | 67.50 | 71.49 | 66.22 | 71.15 | 743,968 | +3.27(+4.82%) |
Sep 10, 2008 | 68.65 | 68.79 | 66.25 | 67.88 | 404,185 | +0.60(+0.89%) |
Sep 09, 2008 | 69.55 | 70.65 | 67.07 | 67.28 | 417,487 | -2.82(-4.02%) |
Sep 08, 2008 | 72.99 | 73.00 | 69.58 | 70.10 | 516,169 | +0.13(+0.19%) |
Sep 05, 2008 | 69.00 | 70.38 | 67.08 | 69.97 | 0 | +1.27(+1.85%) |
Sep 04, 2008 | 70.81 | 73.36 | 68.56 | 68.70 | 546,628 | -2.96(-4.13%) |
Sep 03, 2008 | 73.60 | 73.60 | 71.15 | 71.66 | 1,041,074 | -1.94(-2.64%) |